Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Massmutual Corporate Investors (NY: MCI )

17.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.737 9.801 9.731 9.801 32,627 +0.04(+0.39%)
Jul 30, 2018 9.699 9.763 9.699 9.763 19,805 +0.03(+0.26%)
Jul 27, 2018 9.687 9.750 9.655 9.737 22,902 +0.02(+0.20%)
Jul 26, 2018 9.699 9.750 9.687 9.718 21,790 +0.03(+0.26%)
Jul 25, 2018 9.642 9.699 9.623 9.693 17,570 +0.07(+0.72%)
Jul 24, 2018 9.636 9.731 9.623 9.623 29,313 -0.07(-0.72%)
Jul 23, 2018 9.649 9.731 9.614 9.693 52,987 +0.12(+1.26%)
Jul 20, 2018 9.655 9.655 9.573 9.573 18,945 -0.04(-0.46%)
Jul 19, 2018 9.598 9.655 9.598 9.617 14,801 +0.01(+0.07%)
Jul 18, 2018 9.655 9.674 9.604 9.611 41,031 +0.02(+0.20%)
Jul 17, 2018 9.674 9.674 9.566 9.592 20,917 -0.04(-0.39%)
Jul 16, 2018 9.636 9.680 9.623 9.630 37,091 -0.01(-0.07%)
Jul 13, 2018 9.661 9.684 9.598 9.636 31,161 -0.05(-0.52%)
Jul 12, 2018 9.699 9.699 9.623 9.687 39,799 -0.01(-0.13%)
Jul 11, 2018 9.699 9.744 9.642 9.699 40,518 +0.00(+0.00%)
Jul 10, 2018 9.585 9.712 9.585 9.699 32,665 +0.08(+0.79%)
Jul 09, 2018 9.655 9.668 9.623 9.623 55,383 -0.03(-0.26%)
Jul 06, 2018 9.585 9.655 9.585 9.649 9,110 +0.04(+0.40%)
Jul 05, 2018 9.585 9.654 9.585 9.611 31,556 +0.03(+0.33%)
Jul 03, 2018 9.579 9.579 9.579 0 -0.09(-0.92%)
Jul 02, 2018 9.617 9.617 9.571 9.668 14,085 +0.10(+1.06%)
Jun 29, 2018 9.648 9.648 9.560 9.566 11,497 -0.06(-0.66%)
Jun 28, 2018 9.565 9.713 9.547 9.630 11,843 +0.08(+0.86%)
Jun 27, 2018 9.585 9.636 9.540 9.547 30,967 -0.09(-0.98%)
Jun 26, 2018 9.573 9.649 9.573 9.642 7,500 +0.00(+0.00%)
Jun 25, 2018 9.687 9.687 9.560 9.642 44,034 -0.06(-0.65%)
Jun 22, 2018 9.729 9.731 9.655 9.706 36,201 -0.03(-0.26%)
Jun 21, 2018 9.731 9.731 9.687 9.731 28,705 +0.02(+0.20%)
Jun 20, 2018 9.750 9.750 9.683 9.712 16,652 -0.03(-0.26%)
Jun 19, 2018 9.744 9.750 9.674 9.737 6,456 -0.01(-0.06%)
Jun 18, 2018 9.750 9.750 9.650 9.744 27,400 +0.02(+0.20%)
Jun 15, 2018 9.732 9.680 9.725 27,138 +0.04(+0.46%)
Jun 14, 2018 9.566 9.680 9.566 9.680 29,986 +0.09(+0.92%)
Jun 13, 2018 9.528 9.605 9.525 9.592 51,576 +0.07(+0.72%)
Jun 12, 2018 9.680 9.680 9.516 9.523 65,157 -0.04(-0.45%)
Jun 11, 2018 9.655 9.655 9.560 9.566 23,295 -0.09(-0.92%)
Jun 08, 2018 9.655 9.655 9.611 9.655 5,231 -0.01(-0.12%)
Jun 07, 2018 9.674 9.674 9.665 9.667 3,016 -0.01(-0.14%)
Jun 06, 2018 9.680 9.680 20,342 +0.01(+0.13%)
Jun 05, 2018 9.680 9.680 9.566 9.668 27,762 -0.01(-0.13%)
Jun 04, 2018 9.642 9.750 9.601 9.680 13,090 +0.15(+1.53%)
Jun 01, 2018 9.573 9.642 9.528 9.535 39,090 -0.01(-0.07%)
May 31, 2018 9.623 9.623 9.528 9.541 41,708 -0.01(-0.07%)
May 30, 2018 9.680 9.695 9.516 9.547 64,187 -0.04(-0.46%)
May 29, 2018 9.750 9.750 9.592 9.592 57,777 -0.09(-0.98%)
May 25, 2018 9.687 9.687 9.687 0 -0.05(-0.47%)
May 24, 2018 9.737 9.807 9.733 9.733 53,479 -0.07(-0.72%)
May 23, 2018 9.807 9.844 9.725 9.803 24,529 -0.00(-0.04%)
May 22, 2018 9.750 9.813 9.694 9.807 53,535 +0.04(+0.42%)
May 21, 2018 9.649 9.908 9.630 9.766 59,568 +0.09(+0.95%)
May 18, 2018 9.750 9.813 9.649 9.674 92,112 -0.01(-0.07%)
May 17, 2018 9.636 9.687 9.617 9.680 37,459 +0.04(+0.46%)
May 16, 2018 9.623 9.636 9.599 9.636 28,798 +0.04(+0.39%)
May 15, 2018 9.578 9.623 9.547 9.599 21,027 +0.05(+0.53%)
May 14, 2018 9.579 9.579 9.526 9.548 19,094 -0.00(-0.05%)
May 11, 2018 9.598 9.598 9.547 9.553 21,578 +0.01(+0.13%)
May 10, 2018 9.591 9.591 9.522 9.541 11,165 +0.03(+0.27%)
May 09, 2018 9.598 9.611 9.516 9.516 39,073 -0.08(-0.79%)
May 08, 2018 9.541 9.592 9.541 9.592 29,544 +0.03(+0.33%)
May 07, 2018 9.585 9.642 9.528 9.560 20,606 -0.04(-0.41%)
May 04, 2018 9.528 9.653 9.471 9.599 43,014 +0.17(+1.83%)
May 03, 2018 9.464 9.464 9.396 9.427 69,065 -0.03(-0.33%)
May 02, 2018 9.396 9.464 9.396 9.458 42,512 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.